Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 24.68 | 26.07 | 24.62 | 25.63 | 2,083,351 | +1.14(+4.65%) |
Oct 30, 2018 | 24.62 | 24.94 | 24.33 | 24.49 | 2,154,323 | -0.02(-0.08%) |
Oct 29, 2018 | 24.38 | 25.33 | 24.16 | 24.51 | 2,711,736 | +0.50(+2.08%) |
Oct 26, 2018 | 23.30 | 24.39 | 23.17 | 24.01 | 3,575,700 | +0.02(+0.08%) |
Oct 25, 2018 | 24.09 | 24.72 | 23.89 | 23.99 | 2,187,758 | +0.22(+0.93%) |
Oct 24, 2018 | 25.23 | 25.44 | 23.58 | 23.77 | 3,375,730 | -1.57(-6.20%) |
Oct 23, 2018 | 25.62 | 25.81 | 25.03 | 25.34 | 2,528,408 | -0.61(-2.35%) |
Oct 22, 2018 | 26.13 | 26.22 | 25.74 | 25.95 | 1,489,619 | -0.06(-0.23%) |
Oct 19, 2018 | 26.04 | 26.31 | 25.78 | 26.01 | 1,128,000 | +0.21(+0.81%) |
Oct 18, 2018 | 26.27 | 26.61 | 25.75 | 25.80 | 1,696,022 | -0.51(-1.94%) |
Oct 17, 2018 | 26.32 | 26.49 | 25.95 | 26.31 | 1,778,964 | -0.03(-0.11%) |
Oct 16, 2018 | 26.07 | 27.66 | 25.93 | 26.34 | 1,393,594 | +0.39(+1.50%) |
Oct 15, 2018 | 25.21 | 26.19 | 25.19 | 25.95 | 1,429,351 | +0.67(+2.65%) |
Oct 12, 2018 | 25.23 | 25.36 | 24.47 | 25.28 | 4,055,000 | +0.40(+1.61%) |
Oct 11, 2018 | 25.35 | 25.49 | 24.80 | 24.88 | 3,288,964 | -0.29(-1.15%) |
Oct 10, 2018 | 26.21 | 26.41 | 25.12 | 25.17 | 2,336,229 | -1.20(-4.55%) |
Oct 09, 2018 | 27.23 | 27.32 | 26.20 | 26.37 | 2,038,240 | -0.84(-3.09%) |
Oct 08, 2018 | 26.54 | 27.24 | 26.46 | 27.21 | 1,879,908 | +0.55(+2.06%) |
Oct 05, 2018 | 27.05 | 27.19 | 26.23 | 26.66 | 1,934,800 | -0.35(-1.30%) |
Oct 04, 2018 | 27.33 | 27.48 | 26.78 | 27.01 | 1,478,580 | -0.35(-1.28%) |
Oct 03, 2018 | 28.30 | 28.56 | 27.22 | 27.36 | 2,477,019 | -0.77(-2.74%) |
Oct 02, 2018 | 28.12 | 28.42 | 27.95 | 28.13 | 2,238,831 | -0.11(-0.39%) |
Oct 01, 2018 | 29.15 | 29.48 | 28.02 | 28.24 | 1,498,762 | -0.69(-2.39%) |
Sep 28, 2018 | 28.87 | 29.04 | 28.63 | 28.93 | 990,000 | -0.13(-0.45%) |
Sep 27, 2018 | 29.02 | 29.49 | 28.84 | 29.06 | 1,067,800 | +0.15(+0.52%) |
Sep 26, 2018 | 29.14 | 29.44 | 28.85 | 28.91 | 1,516,670 | -0.10(-0.34%) |
Sep 25, 2018 | 28.50 | 29.05 | 28.29 | 29.01 | 912,272 | +0.65(+2.29%) |
Sep 24, 2018 | 29.03 | 29.11 | 28.32 | 28.36 | 1,952,708 | -0.89(-3.04%) |
Sep 21, 2018 | 29.23 | 29.36 | 28.79 | 29.25 | 2,209,500 | +0.08(+0.27%) |
Sep 20, 2018 | 28.80 | 29.55 | 28.70 | 29.17 | 1,270,599 | +0.58(+2.03%) |
Sep 19, 2018 | 28.20 | 28.74 | 28.16 | 28.59 | 1,242,377 | +0.35(+1.24%) |
Sep 18, 2018 | 27.94 | 28.47 | 27.75 | 28.24 | 1,094,589 | +0.32(+1.15%) |
Sep 17, 2018 | 28.22 | 28.32 | 27.72 | 27.92 | 838,153 | -0.28(-0.99%) |
Sep 14, 2018 | 27.84 | 28.53 | 27.82 | 28.20 | 1,162,700 | +0.27(+0.97%) |
Sep 13, 2018 | 27.65 | 28.25 | 27.53 | 27.93 | 1,099,842 | +0.41(+1.49%) |
Sep 12, 2018 | 27.14 | 27.59 | 26.84 | 27.52 | 835,280 | +0.34(+1.25%) |
Sep 11, 2018 | 27.57 | 27.76 | 27.02 | 27.18 | 1,774,110 | -0.61(-2.20%) |
Sep 10, 2018 | 26.85 | 27.91 | 26.66 | 27.79 | 1,976,052 | +1.15(+4.32%) |
Sep 07, 2018 | 26.19 | 26.87 | 26.14 | 26.64 | 2,784,000 | +0.33(+1.25%) |
Sep 06, 2018 | 26.16 | 26.55 | 26.04 | 26.31 | 3,933,299 | +0.06(+0.23%) |
Sep 05, 2018 | 26.22 | 26.51 | 26.03 | 26.25 | 1,878,636 | -0.16(-0.61%) |
Sep 04, 2018 | 26.67 | 26.95 | 25.93 | 26.41 | 1,677,817 | -0.40(-1.49%) |
Aug 31, 2018 | 26.81 | 26.81 | 26.81 | 0 | -0.37(-1.36%) | |
Aug 30, 2018 | 27.35 | 27.45 | 26.97 | 27.18 | 1,600,283 | -0.14(-0.51%) |
Aug 29, 2018 | 26.88 | 27.58 | 26.87 | 27.32 | 1,326,481 | +0.37(+1.37%) |
Aug 28, 2018 | 27.28 | 27.38 | 26.86 | 26.95 | 1,559,360 | -0.16(-0.59%) |
Aug 27, 2018 | 26.70 | 27.49 | 26.67 | 27.11 | 1,095,953 | +0.42(+1.57%) |
Aug 24, 2018 | 26.28 | 26.98 | 26.06 | 26.69 | 2,290,400 | +0.79(+3.05%) |
Aug 23, 2018 | 27.14 | 27.14 | 25.86 | 25.90 | 1,562,922 | -1.26(-4.64%) |
Aug 22, 2018 | 27.30 | 27.40 | 26.92 | 27.16 | 1,345,936 | -0.24(-0.88%) |
Aug 21, 2018 | 26.73 | 27.67 | 26.73 | 27.40 | 1,564,758 | +0.77(+2.89%) |
Aug 20, 2018 | 26.60 | 26.99 | 26.59 | 26.63 | 1,344,234 | +0.09(+0.34%) |
Aug 17, 2018 | 26.66 | 26.75 | 26.28 | 26.54 | 1,938,200 | -0.12(-0.45%) |
Aug 16, 2018 | 26.89 | 27.14 | 26.62 | 26.66 | 1,297,557 | -0.14(-0.52%) |
Aug 15, 2018 | 27.18 | 27.18 | 26.55 | 26.80 | 2,209,915 | -0.61(-2.23%) |
Aug 14, 2018 | 27.64 | 27.99 | 27.34 | 27.41 | 1,750,095 | -0.14(-0.51%) |
Aug 13, 2018 | 27.83 | 28.03 | 27.28 | 27.55 | 1,771,209 | -0.25(-0.90%) |
Aug 10, 2018 | 27.75 | 27.86 | 26.89 | 27.80 | 1,988,600 | -0.03(-0.11%) |
Aug 09, 2018 | 28.42 | 28.77 | 27.04 | 27.83 | 1,385,782 | -0.15(-0.54%) |
Aug 08, 2018 | 28.29 | 28.41 | 27.92 | 27.98 | 1,186,054 | -0.24(-0.85%) |
Aug 07, 2018 | 28.31 | 28.61 | 28.15 | 28.22 | 759,465 | -0.08(-0.28%) |
Aug 06, 2018 | 28.54 | 28.74 | 28.23 | 28.30 | 999,758 | -0.29(-1.01%) |
Aug 03, 2018 | 28.57 | 28.89 | 28.31 | 28.59 | 745,200 | +0.02(+0.07%) |
Aug 02, 2018 | 28.70 | 28.90 | 28.34 | 28.57 | 906,541 | -0.40(-1.38%) |